Adobe Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	47.620	48.065	47.510	48.020	48.020	2,831,322
2013-09-09	47.110	47.270	46.990	47.250	47.250	1,932,362
2013-09-06	46.890	47.300	46.260	46.870	46.870	3,141,513
2013-09-05	46.880	47.340	46.680	46.731	46.731	2,379,829
2013-09-04	45.760	47.170	45.760	46.930	46.930	5,402,822
2013-09-03	46.210	46.566	45.700	45.880	45.880	1,955,490
2013-08-30	45.880	46.110	45.570	45.750	45.750	2,211,603
2013-08-29	45.500	46.140	45.350	45.930	45.930	1,738,910
2013-08-28	45.580	45.915	45.490	45.530	45.530	1,971,473
2013-08-27	45.550	45.875	45.270	45.500	45.500	2,287,508
2013-08-26	46.250	46.610	46.010	46.060	46.060	2,591,771
2013-08-23	45.850	45.880	45.405	45.770	45.770	2,410,896
2013-08-22	45.100	45.710	45.090	45.680	45.680	1,699,626
2013-08-21	45.010	45.510	44.800	45.140	45.140	2,515,511
2013-08-20	44.770	45.450	44.700	45.070	45.070	2,214,429
2013-08-19	45.440	45.520	44.880	44.890	44.890	2,187,103
2013-08-16	45.940	45.955	45.300	45.400	45.400	2,829,158
2013-08-15	46.370	46.390	45.705	45.870	45.870	2,616,802
2013-08-14	47.140	47.140	46.680	46.840	46.840	2,115,128
2013-08-13	47.370	47.410	46.920	47.140	47.140	1,960,256
2013-08-12	46.870	47.330	46.850	47.200	47.200	1,807,937
2013-08-09	47.380	47.775	47.090	47.180	47.180	1,891,309
2013-08-08	47.320	47.660	47.030	47.510	47.510	2,974,475
2013-08-07	47.170	47.480	46.830	47.100	47.100	2,397,741
2013-08-06	47.550	47.850	47.370	47.390	47.390	1,642,797
2013-08-05	47.450	47.840	47.350	47.630	47.630	2,172,212
2013-08-02	47.380	47.820	47.125	47.450	47.450	3,760,947
2013-08-01	47.620	47.820	47.410	47.700	47.700	3,497,588
2013-07-31	47.500	47.710	47.180	47.280	47.280	3,813,563
2013-07-30	47.190	47.500	47.115	47.360	47.360	2,757,992
2013-07-29	47.510	47.775	47.110	47.170	47.170	2,352,696
2013-07-26	47.770	47.857	47.400	47.640	47.640	2,917,979
2013-07-25	47.800	47.960	47.453	47.790	47.790	2,242,904
2013-07-24	48.380	48.580	47.650	47.800	47.800	2,407,382
2013-07-23	48.350	48.450	47.950	48.070	48.070	1,708,528
2013-07-22	48.520	48.520	47.920	48.280	48.280	1,782,812
2013-07-19	48.260	48.470	47.930	48.070	48.070	2,763,970
2013-07-18	48.040	48.520	48.005	48.190	48.190	2,641,582
2013-07-17	48.170	48.400	47.780	48.040	48.040	3,135,777
2013-07-16	48.050	48.130	47.360	47.485	47.485	2,473,018
2013-07-15	48.250	48.455	48.095	48.120	48.120	2,122,706
2013-07-12	48.350	48.630	48.080	48.390	48.390	4,135,697
2013-07-11	47.620	48.000	47.500	47.990	47.990	3,293,492
2013-07-10	47.090	47.330	46.640	47.250	47.250	2,683,537
2013-07-09	46.760	47.310	46.730	47.260	47.260	2,578,815
2013-07-08	47.030	47.490	46.440	46.625	46.625	2,813,076
2013-07-05	46.690	47.100	46.550	47.000	47.000	1,614,563
2013-07-03	45.710	46.820	45.660	46.420	46.420	1,601,483
2013-07-02	46.000	46.480	45.725	46.030	46.030	3,025,049
2013-07-01	45.230	47.190	44.880	46.235	46.235	6,341,593
2013-06-28	45.990	45.990	45.390	45.560	45.560	4,052,512
2013-06-27	45.900	46.265	45.590	45.930	45.930	2,916,446
2013-06-26	44.950	45.915	44.895	45.680	45.680	5,356,322
2013-06-25	44.040	44.435	43.460	44.370	44.370	3,368,384
2013-06-24	44.340	44.600	43.370	43.600	43.600	4,492,827
2013-06-21	44.920	45.000	44.230	44.770	44.770	6,294,691
2013-06-20	45.280	45.290	44.450	44.895	44.895	5,488,904
2013-06-19	46.430	46.440	45.350	45.780	45.780	12,567,170
2013-06-18	43.550	44.200	43.215	43.360	43.360	5,433,868
2013-06-17	43.220	43.760	42.975	43.390	43.390	2,677,070

← NewerPage 56 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-05-24	2:1
2000-10-25	2:1
1999-10-27	2:1
1993-08-11	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.